Enermax Tech

8093
🏛️ taiwan →
15.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.36 14.36 14.36 14.36 0.0M
2021-12-29 11.81 13.11 11.66 13.11 0.0M
2021-12-28 11.57 12.14 11.43 11.93 0.0M
2021-12-27 11.59 11.59 11.46 11.59 0.0M
2021-12-24 11.63 11.63 11.50 11.57 0.0M
2021-12-23 11.53 11.64 11.50 11.63 0.0M
2021-12-22 11.47 11.79 11.47 11.60 0.0M
2021-12-21 11.40 11.63 11.40 11.47 0.0M
2021-12-20 11.47 11.47 11.40 11.46 0.0M
2021-12-17 11.50 11.54 11.46 11.47 0.0M
2021-12-16 11.64 11.64 11.49 11.50 0.0M
2021-12-15 11.46 11.64 11.43 11.64 0.0M
2021-12-14 11.64 11.71 11.46 11.46 0.0M
2021-12-13 11.56 11.76 11.43 11.76 0.0M
2021-12-10 11.46 11.50 11.43 11.43 0.0M
2021-12-09 11.64 11.79 11.47 11.50 0.0M
2021-12-08 11.59 11.99 11.43 11.57 0.0M
2021-12-07 11.44 11.46 11.26 11.43 0.0M
2021-12-06 11.43 11.44 11.29 11.43 0.0M
2021-12-03 11.37 11.43 11.30 11.43 0.0M
2021-12-02 11.43 11.49 11.37 11.41 0.0M
2021-12-01 11.74 11.79 11.40 11.44 0.0M
2021-11-30 11.79 11.79 11.51 11.71 0.0M
2021-11-29 11.44 11.71 11.44 11.70 0.0M
2021-11-26 11.66 11.69 11.46 11.66 0.0M
2021-11-25 11.71 11.71 11.67 11.69 0.0M
2021-11-24 11.89 11.89 11.70 11.79 0.0M
2021-11-23 11.59 11.91 11.57 11.89 0.0M
2021-11-22 11.50 11.60 11.50 11.57 0.0M
2021-11-19 11.43 11.84 11.41 11.50 0.0M
2021-11-18 11.43 11.50 11.34 11.50 0.0M
2021-11-17 11.56 11.57 11.43 11.56 0.0M
2021-11-16 11.56 11.70 11.41 11.56 0.0M
2021-11-15 11.64 11.64 11.40 11.56 0.0M
2021-11-12 11.74 11.74 11.47 11.67 0.0M
2021-11-11 11.73 11.89 11.66 11.67 0.0M
2021-11-10 12.03 12.03 11.59 11.81 0.0M
2021-11-09 11.81 12.41 11.60 12.03 0.0M
2021-11-08 11.71 12.44 11.69 12.16 0.0M
2021-11-05 11.19 11.70 11.19 11.46 0.0M
2021-11-04 11.16 11.21 11.09 11.19 0.0M
2021-11-03 11.17 11.24 10.86 11.19 0.0M
2021-11-02 11.16 11.20 11.10 11.16 0.0M
2021-11-01 11.17 11.17 11.10 11.14 0.0M
2021-10-29 11.13 11.19 11.13 11.16 0.0M
2021-10-28 11.17 11.20 10.96 11.13 0.0M
2021-10-27 11.07 11.19 11.04 11.13 0.0M
2021-10-26 11.09 11.14 10.99 11.07 0.0M
2021-10-25 11.00 11.10 10.90 11.10 0.0M
2021-10-22 11.11 11.11 10.86 11.10 0.0M
2021-10-21 11.19 11.20 10.93 11.11 0.0M
2021-10-20 11.06 11.39 10.93 11.11 0.0M
2021-10-19 11.54 11.54 11.00 11.06 0.0M
2021-10-18 10.80 10.91 10.63 10.77 0.0M
2021-10-15 10.76 10.76 10.59 10.60 0.0M
2021-10-14 10.74 10.76 10.59 10.70 0.0M
2021-10-13 10.69 10.76 10.46 10.67 0.0M
2021-10-12 10.54 10.81 10.20 10.69 0.0M
2021-10-08 10.86 11.03 10.67 10.83 0.0M
2021-10-07 10.69 10.97 10.61 10.90 0.0M
2021-10-06 11.37 11.37 10.61 10.69 0.0M
2021-10-05 10.70 10.70 10.44 10.66 0.0M
2021-10-04 10.71 10.76 10.57 10.69 0.0M
2021-10-01 10.76 10.76 10.56 10.71 0.0M
2021-09-30 10.70 10.76 10.63 10.76 0.0M
2021-09-29 10.69 10.79 10.54 10.70 0.0M
2021-09-28 10.77 10.86 10.66 10.81 0.0M
2021-09-27 10.76 10.84 10.71 10.83 0.0M
2021-09-24 10.84 10.91 10.73 10.83 0.0M
2021-09-23 10.67 10.84 10.66 10.71 0.0M
2021-09-22 10.60 11.10 10.60 10.67 0.0M
2021-09-17 10.80 11.09 10.76 10.77 0.0M
2021-09-16 11.09 11.09 10.77 10.77 0.0M
2021-09-15 10.79 10.96 10.71 10.87 0.0M
2021-09-14 10.67 10.80 10.67 10.79 0.0M
2021-09-13 10.91 10.91 10.80 10.81 0.0M
2021-09-10 10.97 10.97 10.74 10.91 0.0M
2021-09-09 10.57 11.13 10.57 10.97 0.0M
2021-09-08 11.14 11.51 11.00 11.14 0.0M
2021-09-07 11.64 11.74 10.73 11.37 0.0M
2021-09-06 11.74 11.93 11.70 11.76 0.0M
2021-09-03 12.09 12.09 11.80 11.81 0.0M
2021-09-02 11.99 12.13 11.93 11.96 0.0M
2021-09-01 12.00 12.00 11.93 11.99 0.0M
2021-08-31 12.04 12.07 11.79 12.01 0.0M
2021-08-30 11.90 12.04 11.83 11.86 0.0M
2021-08-27 12.26 12.26 11.99 12.14 0.0M
2021-08-26 12.31 12.40 11.94 12.26 0.0M
2021-08-25 12.24 12.33 12.00 12.33 0.0M
2021-08-24 12.36 12.47 11.79 12.27 0.0M
2021-08-23 12.83 12.83 12.17 12.44 0.0M
2021-08-20 12.36 12.36 11.80 12.07 0.0M
2021-08-19 12.26 12.44 11.73 12.06 0.0M
2021-08-18 12.37 12.37 12.01 12.26 0.0M
2021-08-17 12.03 12.30 11.93 12.10 0.0M
2021-08-16 12.71 12.71 12.00 12.37 0.0M
2021-08-13 12.86 12.99 12.67 12.86 0.0M
2021-08-12 12.87 12.90 12.70 12.86 0.0M
2021-08-11 13.24 13.24 12.79 12.90 0.0M
2021-08-10 13.24 13.31 13.09 13.13 0.0M
2021-08-09 13.54 13.54 13.16 13.24 0.0M
2021-08-06 13.23 13.47 13.23 13.47 0.0M
2021-08-05 13.46 13.56 13.23 13.23 0.0M
2021-08-04 13.74 13.79 13.51 13.59 0.0M
2021-08-03 13.64 13.73 13.40 13.57 0.0M
2021-08-02 13.64 13.83 13.60 13.64 0.0M
2021-07-30 14.13 14.13 13.56 13.63 0.0M
2021-07-29 13.61 14.36 13.43 13.97 0.0M
2021-07-28 14.43 14.43 13.21 13.61 0.0M
2021-07-27 13.23 14.50 13.14 14.50 0.0M
2021-07-26 13.26 13.27 13.16 13.23 0.0M
2021-07-23 13.27 13.27 13.14 13.19 0.0M
2021-07-22 13.14 13.19 12.96 13.14 0.0M
2021-07-21 13.16 13.16 13.01 13.03 0.0M
2021-07-20 13.13 13.14 13.06 13.11 0.0M
2021-07-19 13.20 13.20 13.04 13.16 0.0M
2021-07-16 13.09 13.27 13.07 13.09 0.0M
2021-07-15 13.00 13.23 13.00 13.16 0.0M
2021-07-14 13.07 13.17 13.00 13.07 0.0M
2021-07-13 13.11 13.21 13.03 13.10 0.0M
2021-07-12 13.17 13.26 13.04 13.21 0.0M
2021-07-09 13.47 13.49 13.41 13.46 0.0M
2021-07-08 13.43 13.51 13.31 13.47 0.0M
2021-07-07 13.54 13.54 13.31 13.43 0.0M
2021-07-06 13.64 13.71 13.37 13.47 0.0M
2021-07-05 13.57 13.61 13.16 13.61 0.0M
2021-07-02 13.21 13.21 13.09 13.21 0.0M
2021-07-01 13.37 13.61 13.21 13.21 0.0M
2021-06-30 13.09 13.49 13.09 13.33 0.0M
2021-06-29 13.31 13.31 13.04 13.19 0.0M
2021-06-28 13.57 13.57 13.29 13.34 0.0M
2021-06-25 13.69 13.76 13.39 13.69 0.0M
2021-06-24 13.43 13.79 13.43 13.69 0.0M
2021-06-23 13.11 13.50 13.11 13.41 0.0M
2021-06-22 13.86 13.86 13.06 13.43 0.0M
2021-06-21 14.29 14.29 13.86 13.86 0.0M
2021-06-18 14.29 14.29 14.19 14.23 0.0M
2021-06-17 14.43 14.43 14.17 14.27 0.0M
2021-06-16 14.71 14.71 14.16 14.17 0.0M
2021-06-15 15.14 15.14 14.21 14.29 0.0M
2021-06-11 14.17 14.27 13.93 13.99 0.0M
2021-06-10 14.29 14.43 14.14 14.19 0.0M
2021-06-09 14.50 14.57 14.36 14.43 0.0M
2021-06-08 14.43 14.71 14.43 14.50 0.0M
2021-06-07 14.79 14.79 14.21 14.43 0.0M
2021-06-04 14.79 14.93 14.57 14.79 0.0M
2021-06-03 14.71 15.07 14.57 14.93 0.0M
2021-06-02 15.36 15.43 14.71 14.71 0.0M
2021-06-01 14.71 15.64 14.71 15.43 0.0M
2021-05-31 14.93 15.00 14.64 14.64 0.0M
2021-05-28 14.50 14.93 14.50 14.64 0.0M
2021-05-27 14.71 14.71 14.43 14.57 0.0M
2021-05-26 15.29 15.29 14.64 14.71 0.0M
2021-05-25 14.71 15.21 14.71 14.86 0.0M
2021-05-24 14.29 14.71 14.29 14.71 0.0M
2021-05-21 15.00 15.00 14.29 14.57 0.0M
2021-05-20 14.29 14.93 14.29 14.43 0.0M
2021-05-19 13.94 14.86 13.94 14.50 0.0M
2021-05-18 13.06 14.36 13.06 14.36 0.0M
2021-05-17 13.89 13.89 13.06 13.06 0.0M
2021-05-14 14.36 15.64 14.29 14.50 0.0M
2021-05-13 13.80 15.57 13.80 14.29 0.0M
2021-05-12 15.57 16.43 15.21 15.21 0.0M
2021-05-11 18.14 18.29 16.71 16.86 0.0M
2021-05-10 18.57 18.93 18.29 18.57 0.0M
2021-05-07 18.00 19.29 17.71 19.07 0.0M
2021-05-06 18.07 18.29 17.71 17.93 0.0M
2021-05-05 17.50 18.43 17.21 17.79 0.0M
2021-05-04 19.21 19.64 17.29 17.71 0.0M
2021-05-03 20.29 20.36 19.14 19.14 0.0M
2021-04-29 21.29 21.29 20.29 20.29 0.0M
2021-04-28 21.29 21.50 20.79 20.79 0.0M
2021-04-27 21.50 22.14 21.29 21.29 0.0M
2021-04-26 20.71 21.36 20.71 21.36 0.0M
2021-04-23 20.00 21.14 19.86 20.64 0.0M
2021-04-22 21.57 21.71 19.86 20.21 0.0M
2021-04-21 20.71 21.86 20.71 21.50 0.0M
2021-04-20 20.21 20.71 19.86 20.71 0.0M
2021-04-19 20.57 20.71 19.93 20.21 0.0M
2021-04-16 20.71 21.14 20.43 20.57 0.0M
2021-04-15 20.50 21.00 20.00 20.64 0.0M
2021-04-14 21.57 21.57 19.14 20.43 0.0M
2021-04-13 22.07 22.14 20.43 20.43 0.0M
2021-04-12 21.86 23.00 21.79 22.00 0.0M
2021-04-09 23.29 23.29 21.50 21.86 0.0M
2021-04-08 23.14 23.71 21.86 22.86 0.0M
2021-04-07 22.36 22.43 20.64 22.43 0.0M
2021-04-06 19.14 20.43 18.79 20.43 0.0M
2021-04-01 18.29 19.00 17.86 18.57 0.0M
2021-03-31 17.50 18.79 17.50 18.14 0.0M
2021-03-30 17.71 17.71 17.36 17.43 0.0M
2021-03-29 17.50 17.71 17.43 17.50 0.0M
2021-03-26 17.79 17.79 17.29 17.50 0.0M
2021-03-25 17.86 18.21 17.57 17.57 0.0M
2021-03-24 18.64 18.79 17.71 17.79 0.0M
2021-03-23 18.57 19.43 18.36 18.64 0.0M
2021-03-22 18.14 18.29 17.50 18.29 0.0M
2021-03-19 17.86 18.07 17.57 17.79 0.0M
2021-03-18 16.93 17.57 16.93 17.50 0.0M
2021-03-17 16.86 16.86 16.57 16.71 0.0M
2021-03-16 17.00 17.00 16.43 16.71 0.0M
2021-03-15 16.36 17.14 16.36 16.86 0.0M
2021-03-12 16.57 16.71 16.29 16.36 0.0M
2021-03-11 16.57 17.14 16.50 16.57 0.0M
2021-03-10 16.21 16.21 15.71 16.21 0.0M
2021-03-09 16.00 16.14 15.43 15.79 0.0M
2021-03-08 16.43 16.43 15.71 15.71 0.0M
2021-03-05 16.14 16.14 15.93 16.14 0.0M
2021-03-04 16.43 16.50 16.14 16.14 0.0M
2021-03-03 16.29 16.64 16.21 16.36 0.0M
2021-03-02 16.36 16.50 16.29 16.29 0.0M
2021-02-26 16.14 16.86 16.14 16.36 0.0M
2021-02-25 16.50 17.07 16.50 16.86 0.0M
2021-02-24 16.71 16.71 16.14 16.14 0.0M
2021-02-23 17.14 17.43 16.14 16.50 0.0M
2021-02-22 17.57 17.93 16.93 17.00 0.0M
2021-02-19 17.36 17.50 16.43 16.93 0.0M
2021-02-18 16.43 17.29 16.43 17.29 0.0M
2021-02-17 15.71 15.71 15.43 15.71 0.0M
2021-02-05 14.36 14.36 14.14 14.29 0.0M
2021-02-04 14.29 14.57 14.10 14.10 0.0M
2021-02-03 14.29 14.64 14.26 14.26 0.0M
2021-02-02 14.26 14.50 14.14 14.26 0.0M
2021-02-01 15.00 15.00 13.71 14.07 0.0M
2021-01-29 14.64 15.57 14.64 14.71 0.0M
2021-01-28 14.86 15.07 14.64 14.64 0.0M
2021-01-27 15.57 15.57 15.00 15.00 0.0M
2021-01-26 15.36 15.93 15.14 15.29 0.0M
2021-01-25 14.86 15.64 14.57 15.36 0.0M
2021-01-22 15.14 15.29 14.64 14.79 0.0M
2021-01-21 15.00 15.79 14.93 15.07 0.0M
2021-01-20 16.14 16.14 14.57 14.86 0.0M
2021-01-19 16.29 16.36 15.71 15.71 0.0M
2021-01-18 16.21 16.71 15.21 15.71 0.0M
2021-01-15 17.14 17.93 16.79 16.86 0.0M
2021-01-14 15.79 17.36 15.79 17.36 0.0M
2021-01-13 15.29 16.36 15.29 15.79 0.0M
2021-01-12 16.71 16.79 15.71 15.86 0.0M
2021-01-11 17.50 17.50 16.43 16.57 0.0M
2021-01-08 17.50 17.86 16.64 16.71 0.0M
2021-01-07 17.29 17.93 17.07 17.21 0.0M
2021-01-06 18.07 18.07 16.36 17.21 0.0M
2021-01-05 18.79 18.79 17.93 18.07 0.0M
2021-01-04 19.64 19.64 18.79 18.79 0.0M